CISO Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	0.48	0.48	0.43	0.44	0.44	-3.68%	392,800
Dec 24, 2025	0.44	0.46	0.43	0.46	0.46	3.86%	144,322
Dec 23, 2025	0.47	0.48	0.43	0.44	0.44	-2.24%	315,467
Dec 22, 2025	0.44	0.49	0.43	0.45	0.45	5.14%	386,324
Dec 19, 2025	0.42	0.46	0.41	0.43	0.43	1.93%	529,051
Dec 18, 2025	0.45	0.45	0.42	0.42	0.42	-1.04%	215,967
Dec 17, 2025	0.45	0.46	0.42	0.42	0.42	-0.96%	367,200
Dec 16, 2025	0.44	0.45	0.42	0.43	0.43	0.16%	373,498
Dec 15, 2025	0.48	0.48	0.43	0.43	0.43	-9.02%	599,622
Dec 12, 2025	0.50	0.51	0.47	0.47	0.47	-6.91%	399,445
Dec 11, 2025	0.52	0.52	0.50	0.51	0.51	-3.46%	479,160
Dec 10, 2025	0.54	0.54	0.51	0.52	0.52	-5.90%	509,773
Dec 9, 2025	0.46	0.56	0.46	0.56	0.56	15.57%	940,693
Dec 8, 2025	0.50	0.60	0.46	0.48	0.48	5.11%	2,863,206
Dec 5, 2025	0.52	0.53	0.46	0.46	0.46	-13.63%	719,721
Dec 4, 2025	0.53	0.54	0.51	0.53	0.53	2.42%	378,254
Dec 3, 2025	0.52	0.53	0.49	0.52	0.52	0.10%	476,599
Dec 2, 2025	0.51	0.54	0.51	0.52	0.52	0.96%	208,495
Dec 1, 2025	0.57	0.58	0.50	0.51	0.51	-3.67%	814,463
Nov 28, 2025	0.53	0.60	0.52	0.53	0.53	1.22%	1,346,334
Nov 26, 2025	0.54	0.54	0.51	0.53	0.53	-0.49%	378,795
Nov 25, 2025	0.55	0.58	0.51	0.53	0.53	-4.49%	372,740
Nov 24, 2025	0.52	0.55	0.52	0.55	0.55	6.74%	391,893
Nov 21, 2025	0.58	0.58	0.52	0.52	0.52	-6.18%	462,067
Nov 20, 2025	0.61	0.63	0.55	0.55	0.55	-5.81%	655,571
Nov 19, 2025	0.62	0.64	0.58	0.59	0.59	-6.90%	377,444
Nov 18, 2025	0.60	0.65	0.54	0.63	0.63	5.70%	932,541
Nov 17, 2025	0.72	0.73	0.59	0.60	0.60	-18.64%	1,256,827
Nov 14, 2025	0.86	0.94	0.71	0.73	0.73	-23.01%	2,380,143
Nov 13, 2025	1.00	1.01	0.94	0.95	0.95	-4.59%	465,780
Nov 12, 2025	0.99	1.01	0.97	1.00	1.00	0.32%	226,459
Nov 11, 2025	1.00	1.04	0.98	0.99	0.99	-1.70%	239,669
Nov 10, 2025	0.98	1.02	0.98	1.01	1.01	3.81%	283,148
Nov 7, 2025	0.97	0.99	0.90	0.97	0.97	1.21%	455,421
Nov 6, 2025	1.04	1.04	0.93	0.96	0.96	-6.67%	665,268
Nov 5, 2025	1.03	1.04	0.98	1.03	1.03	1.98%	282,578
Nov 4, 2025	1.07	1.11	0.99	1.01	1.01	-8.18%	651,215
Nov 3, 2025	1.11	1.15	1.06	1.10	1.10	-0.90%	618,280
Oct 31, 2025	1.04	1.12	1.04	1.11	1.11	5.71%	497,291
Oct 30, 2025	1.10	1.12	1.04	1.05	1.05	-4.55%	513,227
Oct 29, 2025	1.16	1.16	1.07	1.10	1.10	-4.35%	534,490
Oct 28, 2025	1.17	1.23	1.14	1.15	1.15	-0.86%	235,712
Oct 27, 2025	1.27	1.29	1.16	1.16	1.16	-7.20%	218,999
Oct 24, 2025	1.16	1.25	1.10	1.25	1.25	7.76%	509,378
Oct 23, 2025	1.13	1.18	1.10	1.16	1.16	1.75%	273,412
Oct 22, 2025	1.23	1.24	1.11	1.14	1.14	-9.52%	721,093
Oct 21, 2025	1.20	1.31	1.19	1.26	1.26	3.28%	474,210
Oct 20, 2025	1.21	1.24	1.16	1.22	1.22	0.83%	391,982
Oct 17, 2025	1.25	1.28	1.19	1.21	1.21	-5.47%	677,773
Oct 16, 2025	1.35	1.36	1.20	1.28	1.28	-3.03%	943,590